Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mannatech Inc (NQ: MTEX )

7.660 UNCHANGED
Streaming Delayed Price Updated: 10:02 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.300 8.759 8.300 8.759 345 +0.08(+0.91%)
Oct 30, 2023 8.680 8.680 8.680 8.680 187 +0.00(+0.06%)
Oct 27, 2023 8.650 8.675 8.650 8.675 400 +0.08(+0.87%)
Oct 26, 2023 8.600 8.600 8.600 8.600 172 +0.05(+0.58%)
Oct 25, 2023 8.550 8.550 8.550 8.550 678 -0.77(-8.26%)
Oct 24, 2023 8.450 9.320 8.450 9.320 1,675 +0.29(+3.21%)
Oct 23, 2023 9.040 9.040 9.030 9.030 677 -0.28(-3.02%)
Oct 20, 2023 9.220 9.311 9.220 9.311 345 -0.19(-2.01%)
Oct 19, 2023 9.502 9.502 9.502 9.502 415 -0.30(-3.04%)
Oct 18, 2023 9.790 9.800 9.395 9.800 1,193 +0.30(+3.16%)
Oct 17, 2023 9.900 9.900 9.500 9.500 452 +0.20(+2.15%)
Oct 16, 2023 9.290 9.430 9.300 9.300 2,067 -0.45(-4.62%)
Oct 10, 2023 9.750 5,045 -0.39(-3.85%)
Oct 09, 2023 10.14 10.14 10.14 10.14 762 +0.04(+0.40%)
Oct 06, 2023 10.14 10.14 10.00 10.10 1,376 -0.04(-0.39%)
Oct 05, 2023 10.45 10.81 10.14 10.14 1,271 -0.46(-4.34%)
Oct 04, 2023 10.07 10.60 10.07 10.60 998 +0.17(+1.63%)
Oct 03, 2023 10.67 10.67 10.42 10.43 892 -0.27(-2.48%)
Oct 02, 2023 10.27 10.70 10.27 10.70 513 +0.35(+3.33%)
Sep 29, 2023 10.01 10.35 10.01 10.35 842 -0.05(-0.48%)
Sep 28, 2023 10.10 10.40 10.09 10.40 2,613 -0.14(-1.33%)
Sep 27, 2023 10.50 11.80 10.06 10.54 3,876 -0.26(-2.41%)
Sep 26, 2023 10.89 11.00 10.80 10.80 1,255 -0.08(-0.74%)
Sep 25, 2023 11.09 10.88 10.88 10.88 363 -0.33(-2.94%)
Sep 22, 2023 11.40 11.45 11.21 11.21 2,610 +0.19(+1.72%)
Sep 21, 2023 11.02 11.02 11.02 11.02 636 +0.00(+0.00%)
Sep 20, 2023 11.00 11.05 11.00 11.02 1,328 -0.18(-1.60%)
Sep 18, 2023 11.20 121 -0.07(-0.63%)
Sep 15, 2023 10.99 11.27 10.99 11.27 3,176 +0.61(+5.72%)
Sep 14, 2023 10.61 11.66 10.61 10.66 924 +0.05(+0.47%)
Sep 13, 2023 11.58 12.75 10.50 10.61 16,072 -1.62(-13.21%)
Sep 12, 2023 11.92 12.22 11.92 12.22 1,169 -0.08(-0.61%)
Sep 11, 2023 12.30 12.51 12.30 12.30 2,094 +0.57(+4.86%)
Sep 08, 2023 11.97 12.40 11.73 11.73 4,261 -0.79(-6.31%)
Sep 07, 2023 12.52 12.52 12.52 12.52 597 -0.08(-0.63%)
Sep 06, 2023 12.98 12.98 12.50 12.60 2,166 -0.05(-0.40%)
Sep 05, 2023 12.73 12.78 12.65 12.65 1,545 -0.16(-1.25%)
Sep 01, 2023 12.90 13.04 12.76 12.81 1,788 -0.35(-2.66%)
Aug 31, 2023 13.04 13.20 12.71 13.16 3,238 +0.05(+0.38%)
Aug 30, 2023 12.40 13.11 12.40 13.11 5,369 +0.52(+4.13%)
Aug 29, 2023 11.89 12.68 11.89 12.59 3,578 +0.43(+3.54%)
Aug 28, 2023 12.14 12.68 12.07 12.16 4,456 +0.15(+1.25%)
Aug 25, 2023 12.08 12.31 12.01 12.01 2,230 +0.25(+2.13%)
Aug 24, 2023 11.76 11.76 11.76 11.76 646 -0.52(-4.23%)
Aug 23, 2023 12.76 12.81 11.99 12.28 4,731 -0.01(-0.08%)
Aug 22, 2023 11.90 12.82 11.90 12.29 5,497 +0.25(+2.08%)
Aug 21, 2023 12.04 12.04 12.04 12.04 553 -0.78(-6.08%)
Aug 18, 2023 12.82 13.60 12.82 12.82 5,822 -0.68(-5.04%)
Aug 17, 2023 13.50 13.50 13.22 13.50 2,252 +0.14(+1.05%)
Aug 16, 2023 13.50 13.97 13.31 13.36 2,832 +0.03(+0.23%)
Aug 15, 2023 12.97 14.45 12.97 13.33 5,560 -0.90(-6.32%)
Aug 14, 2023 14.09 14.23 14.09 14.23 981 +0.15(+1.07%)
Aug 11, 2023 14.08 14.08 14.08 14.08 458 +0.18(+1.29%)
Aug 10, 2023 13.70 14.00 13.70 13.90 3,567 +0.65(+4.91%)
Aug 09, 2023 12.90 13.49 12.90 13.25 2,965 -0.31(-2.29%)
Aug 08, 2023 12.77 13.76 12.77 13.56 1,934 +0.06(+0.44%)
Aug 07, 2023 13.49 14.30 13.00 13.50 4,219 -0.47(-3.36%)
Aug 04, 2023 11.86 15.10 11.58 13.97 17,140 +2.08(+17.49%)
Aug 03, 2023 11.52 11.89 11.52 11.89 704 +0.05(+0.42%)
Aug 02, 2023 11.84 11.84 11.84 11.84 398 +0.12(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.